{"schema_version":"1.0","@type":"Dataset","code":"003160","name_ko":"디아이","name":"디아이(003160) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",13840,192145],["20250723",13580,322589],["20250724",13630,153808],["20250725",13500,142785],["20250728",14020,192259],["20250729",13750,144019],["20250730",13950,171345],["20250731",13820,119986],["20250801",13110,178095],["20250804",13300,69079],["20250805",13530,70852],["20250806",13400,57328],["20250807",13620,115814],["20250808",13430,225018],["20250811",13760,127050],["20250812",13720,168798],["20250813",14340,370392],["20250814",13970,153199],["20250818",13430,127767],["20250819",13030,183057],["20250820",12840,116449],["20250821",12820,131738],["20250822",12800,81684],["20250825",13040,60344],["20250826",13080,91544],["20250827",13150,62592],["20250828",13060,96917],["20250829",12940,88810],["20250901",12710,108453],["20250902",12680,67788],["20250903",12620,47311],["20250904",13700,506968],["20250905",13480,160832],["20250908",13580,159662],["20250909",14060,430375],["20250910",14270,247070],["20250911",14220,582839],["20250912",14600,567804],["20250915",15060,487291],["20250916",14980,319835],["20250917",14780,211430],["20250918",15760,1148261],["20250919",15780,445536],["20250922",16080,1225243],["20250923",15770,968139],["20250924",15800,724177],["20250925",15890,1363825],["20250926",15200,598836],["20250929",15400,283561],["20250930",15690,521587],["20251001",19390,17524817],["20251002",19550,6166045],["20251010",19990,3221387],["20251013",22200,8461877],["20251014",21500,2533767],["20251015",22450,1766872],["20251016",22150,1432798],["20251017",21050,1293087],["20251020",22400,2722928],["20251021",21550,3143045],["20251022",24250,8328403],["20251023",23800,2769731],["20251024",24000,2471229],["20251027",23950,1325996],["20251028",23400,1065900],["20251029",23700,1564086],["20251030",23500,1830210],["20251031",24500,1403775],["20251103",25050,1567775],["20251104",23400,1135284],["20251105",22800,1391215],["20251106",22700,749630],["20251107",23250,1026031],["20251110",22750,680603],["20251111",23900,1836057],["20251112",24150,736266],["20251113",26400,5655228],["20251114",24400,1783627],["20251117",26100,2026092],["20251118",26050,2040316],["20251119",26200,1338869],["20251120",24850,1753205],["20251121",22350,945071],["20251124",21200,987957],["20251125",20800,1350023],["20251126",21050,747100],["20251127",21000,664412],["20251128",21400,539959],["20251201",21300,626394],["20251202",21600,452960],["20251203",22900,843356],["20251204",22000,652156],["20251205",22350,411870],["20251208",22400,281989],["20251209",22050,449657],["20251210",21600,388570],["20251211",20800,493340],["20251212",21250,421286],["20251215",20400,312592],["20251216",19340,657158],["20251217",20150,380459],["20251218",19870,270044],["20251219",19930,224971],["20251222",21500,476770],["20251223",21700,415340],["20251224",21050,206779],["20251226",21300,435606],["20251229",21600,265454],["20251230",21350,306798],["20260102",24100,947759],["20260105",24950,640570],["20260106",29550,4012942],["20260107",27050,1811648],["20260108",28950,3283150],["20260109",28600,1132106],["20260112",28800,683683],["20260113",29750,2057039],["20260114",31300,1085582],["20260115",30100,687663],["20260116",30550,988510],["20260119",29400,513089],["20260120",28450,527748],["20260121",28800,525558],["20260122",28700,326852],["20260123",28300,311254],["20260126",31650,1170069],["20260127",33600,1028470],["20260128",34850,912435],["20260129",36400,1025320],["20260130",34450,2376282],["20260202",31500,915665],["20260203",33200,827858],["20260204",31400,1045875],["20260205",30500,396942],["20260206",29650,499349],["20260209",37200,2726096],["20260210",36600,954171],["20260211",34700,806038],["20260212",35650,1389804],["20260213",35950,1162981],["20260219",36550,559067],["20260220",36400,450706],["20260223",35150,435035],["20260224",36450,492743],["20260225",36000,332610],["20260226",36600,594718],["20260227",36000,399163],["20260303",32550,534368],["20260304",27100,675001],["20260305",33800,659670],["20260306",35500,372265],["20260309",31150,432043],["20260310",33750,331407],["20260311",32650,357760],["20260312",32000,352758],["20260313",32000,283009],["20260316",35950,1020294],["20260317",35650,704004],["20260318",37250,840607],["20260319",38450,913605],["20260320",38750,627035],["20260323",34600,437788],["20260324",35600,364450],["20260325",37900,613988],["20260326",35750,462082],["20260327",34500,356836],["20260330",31200,941640],["20260331",28200,773851],["20260401",30400,281838],["20260402",27700,623657],["20260403",28300,221383],["20260406",28000,326569],["20260407",28400,228661],["20260408",30150,392453],["20260409",29250,269527],["20260410",31450,789394],["20260413",30600,286695],["20260414",31350,346768],["20260415",31400,401049],["20260416",31950,231774],["20260417",31700,205350],["20260420",31350,333482],["20260421",31900,415879],["20260422",32350,336486],["20260423",31900,468195],["20260424",34650,912691],["20260427",34800,515738],["20260428",35000,388076],["20260429",34550,248469],["20260430",33250,321406],["20260504",33800,286496],["20260506",35450,490600],["20260507",34600,468153],["20260508",33200,252969],["20260511",32250,400616],["20260512",30400,459243],["20260513",30950,301750],["20260514",31950,230190],["20260515",28950,666052],["20260518",29150,276287],["20260519",28700,423374],["20260520",28850,253436],["20260521",32100,493232],["20260522",32650,283015],["20260526",33250,504619],["20260527",30200,509072],["20260528",28600,375103],["20260529",27850,297272],["20260601",26000,420875],["20260602",25100,323185],["20260604",27950,531286],["20260605",26750,302395],["20260608",23500,253921],["20260609",28050,437981],["20260610",27600,735933],["20260611",29200,487036],["20260612",28400,1126314],["20260615",29300,431915],["20260616",28850,311855],["20260617",29300,425035],["20260618",29050,275369],["20260619",27550,377828],["20260622",28050,189290],["20260623",25150,259629],["20260624",23850,364884],["20260625",24850,257280],["20260626",23800,248849],["20260629",25350,149654],["20260630",25700,151908],["20260701",28700,494770],["20260702",24300,386900],["20260703",24700,222846],["20260706",23850,176800],["20260707",23000,248631],["20260708",21250,245628],["20260709",21300,150071],["20260710",22000,612528],["20260713",20800,301828],["20260714",21000,270547],["20260715",22600,280265],["20260716",21250,129311],["20260720",19670,179033],["20260721",19690,199716],["20260722",19330,303364],["20260723",20600,265440],["20260724",19600,381444],["20260727",20950,194113],["20260728",18100,265446],["20260729",16500,305093],["20260730",16470,265006]],"detail_json":"https://aikstockdata.com/data/public/s/003160.json","page_url":"https://aikstockdata.com/s/003160.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}